致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 18.320 | 19.250 | 0.880 | 4.79% | 18.200 | 19.450 | 30261 | 5741 | 2.67% |
| 2025-04-02 | 18.410 | 18.370 | -0.190 | -1.02% | 18.210 | 18.950 | 16653 | 3095 | 1.47% |
| 2025-04-01 | 17.880 | 18.560 | 0.650 | 3.63% | 17.800 | 18.660 | 20262 | 3727 | 1.79% |
| 2025-03-31 | 18.300 | 17.910 | -0.630 | -3.40% | 17.600 | 18.350 | 15728 | 2827 | 1.39% |
| 2025-03-28 | 19.390 | 18.540 | -1.040 | -5.31% | 18.150 | 19.800 | 28241 | 5374 | 2.49% |
| 2025-03-27 | 19.500 | 19.580 | 0.490 | 2.57% | 18.690 | 19.850 | 32606 | 6328 | 2.88% |
| 2025-03-26 | 19.390 | 19.090 | -0.260 | -1.34% | 18.910 | 19.700 | 28725 | 5530 | 2.54% |
| 2025-03-25 | 18.670 | 19.350 | 0.770 | 4.14% | 18.560 | 19.660 | 36176 | 6930 | 3.19% |
| 2025-03-24 | 17.920 | 18.580 | 0.640 | 3.57% | 17.880 | 18.580 | 29817 | 5445 | 2.63% |
| 2025-03-21 | 18.250 | 17.940 | -0.370 | -2.02% | 17.490 | 18.310 | 29657 | 5308 | 2.62% |
| 2025-03-20 | 19.220 | 18.310 | -0.910 | -4.73% | 17.660 | 19.360 | 37784 | 7091 | 3.34% |
| 2025-03-19 | 20.440 | 19.220 | -1.600 | -7.68% | 19.200 | 20.440 | 53298 | 10507 | 4.70% |
| 2025-03-18 | 21.220 | 20.820 | -0.870 | -4.01% | 20.200 | 21.430 | 65471 | 13544 | 5.78% |
| 2025-03-17 | 20.970 | 21.690 | 0.140 | 0.65% | 20.680 | 22.500 | 74182 | 16149 | 6.55% |
| 2025-03-14 | 22.170 | 21.550 | 0.580 | 2.77% | 21.240 | 23.460 | 108734 | 24185 | 9.60% |
| 2025-03-13 | 20.100 | 20.970 | 0.800 | 3.97% | 19.520 | 21.470 | 73089 | 15014 | 6.45% |
| 2025-03-12 | 20.600 | 20.170 | -0.510 | -2.47% | 19.780 | 20.600 | 68955 | 13810 | 6.09% |
| 2025-03-11 | 18.750 | 20.680 | 2.060 | 11.06% | 18.620 | 22.500 | 107575 | 21618 | 9.50% |
| 2025-03-10 | 18.300 | 18.620 | 0.390 | 2.14% | 18.200 | 18.840 | 29063 | 5384 | 2.57% |
| 2025-03-07 | 18.060 | 18.230 | -0.010 | -0.05% | 18.050 | 18.600 | 27268 | 4985 | 2.41% |
| 2025-03-06 | 19.400 | 18.240 | -0.970 | -5.05% | 18.020 | 19.400 | 53185 | 9809 | 4.69% |
| 2025-03-05 | 18.870 | 19.210 | 0.410 | 2.18% | 18.400 | 19.410 | 44333 | 8383 | 3.91% |
| 2025-03-04 | 18.720 | 18.800 | 0.290 | 1.57% | 18.030 | 19.760 | 50355 | 9441 | 4.44% |
| 2025-03-03 | 18.000 | 18.510 | 0.950 | 5.41% | 17.490 | 18.570 | 47953 | 8752 | 4.23% |
| 2025-02-28 | 17.210 | 17.560 | 0.070 | 0.40% | 17.110 | 18.780 | 48364 | 8643 | 4.27% |
| 2025-02-27 | 16.890 | 17.490 | 0.760 | 4.54% | 16.510 | 17.990 | 47513 | 8324 | 4.19% |
| 2025-02-26 | 16.480 | 16.730 | 0.450 | 2.76% | 16.380 | 16.950 | 17506 | 2923 | 1.55% |
| 2025-02-25 | 16.600 | 16.280 | -0.240 | -1.45% | 16.230 | 16.760 | 19852 | 3273 | 1.75% |
| 2025-02-24 | 16.300 | 16.520 | 0.200 | 1.23% | 16.200 | 17.100 | 26352 | 4376 | 2.33% |
| 2025-02-21 | 16.350 | 16.320 | 0.010 | 0.06% | 15.950 | 16.390 | 21025 | 3411 | 1.86% |
| 2025-02-20 | 15.950 | 16.310 | 0.350 | 2.19% | 15.850 | 16.370 | 20297 | 3287 | 1.80% |
| 2025-02-19 | 15.550 | 15.960 | 0.330 | 2.11% | 15.510 | 15.960 | 15885 | 2498 | 1.40% |
| 2025-02-18 | 16.110 | 15.630 | -0.560 | -3.46% | 15.550 | 16.340 | 19472 | 3112 | 1.72% |
| 2025-02-17 | 16.000 | 16.190 | 0.400 | 2.53% | 15.800 | 16.450 | 23669 | 3826 | 2.09% |
| 2025-02-14 | 16.250 | 15.790 | -0.240 | -1.50% | 15.600 | 16.250 | 17593 | 2794 | 1.58% |
| 2025-02-13 | 16.450 | 16.030 | -0.260 | -1.60% | 15.960 | 16.590 | 21075 | 3417 | 1.89% |
| 2025-02-12 | 16.000 | 16.290 | 0.180 | 1.12% | 15.810 | 16.300 | 21776 | 3505 | 1.96% |
| 2025-02-11 | 16.400 | 16.110 | 0.350 | 2.22% | 15.980 | 16.650 | 43159 | 7025 | 3.88% |
| 2025-02-10 | 15.670 | 15.760 | 0.230 | 1.48% | 15.230 | 15.790 | 22928 | 3584 | 2.06% |
| 2025-02-07 | 15.000 | 15.530 | 0.540 | 3.60% | 14.990 | 15.790 | 27718 | 4246 | 2.49% |
| 2025-02-06 | 14.660 | 14.990 | 0.450 | 3.09% | 14.300 | 14.990 | 12784 | 1888 | 1.15% |
| 2025-02-05 | 15.080 | 14.540 | -0.340 | -2.28% | 14.330 | 15.080 | 16602 | 2406 | 1.49% |
| 2025-01-27 | 15.270 | 14.880 | -0.260 | -1.72% | 14.830 | 15.590 | 5630 | 855 | 0.51% |
| 2025-01-24 | 15.050 | 15.140 | 0.120 | 0.80% | 14.910 | 15.370 | 7109 | 1073 | 0.64% |
| 2025-01-23 | 15.470 | 15.020 | -0.210 | -1.38% | 14.980 | 15.740 | 12437 | 1912 | 1.12% |
| 2025-01-22 | 15.950 | 15.230 | -0.870 | -5.40% | 15.220 | 15.960 | 10154 | 1573 | 0.91% |
| 2025-01-21 | 16.100 | 16.100 | 0.040 | 0.25% | 15.830 | 16.680 | 16788 | 2718 | 1.51% |
| 2025-01-20 | 15.740 | 16.060 | 0.550 | 3.55% | 15.470 | 16.350 | 22675 | 3641 | 2.04% |
| 2025-01-17 | 15.740 | 15.510 | -0.340 | -2.15% | 15.430 | 15.970 | 13772 | 2163 | 1.24% |
| 2025-01-16 | 15.600 | 15.850 | 0.170 | 1.08% | 15.340 | 16.190 | 20279 | 3212 | 1.82% |
| 2025-01-15 | 16.030 | 15.680 | 0.180 | 1.16% | 15.490 | 16.370 | 26920 | 4305 | 2.42% |
| 2025-01-14 | 14.190 | 15.500 | 1.420 | 10.09% | 14.190 | 15.510 | 24699 | 3713 | 2.22% |
| 2025-01-13 | 14.350 | 14.080 | -0.350 | -2.43% | 13.900 | 14.430 | 8625 | 1218 | 0.77% |
| 2025-01-10 | 15.020 | 14.430 | -0.630 | -4.18% | 14.430 | 15.120 | 9284 | 1369 | 0.83% |
| 2025-01-09 | 14.560 | 15.060 | 0.470 | 3.22% | 14.400 | 15.160 | 16075 | 2398 | 1.44% |
| 2025-01-08 | 14.690 | 14.590 | -0.140 | -0.95% | 14.060 | 14.750 | 13104 | 1889 | 1.18% |
| 2025-01-07 | 14.340 | 14.730 | 0.250 | 1.73% | 14.000 | 14.770 | 18332 | 2637 | 1.65% |
| 2025-01-06 | 14.910 | 14.480 | -0.580 | -3.85% | 14.380 | 15.190 | 12862 | 1884 | 1.16% |
| 2025-01-03 | 15.750 | 15.060 | -0.850 | -5.34% | 15.000 | 15.910 | 18624 | 2863 | 1.67% |
| 2025-01-02 | 15.430 | 15.910 | 0.620 | 4.05% | 15.200 | 16.400 | 24275 | 3863 | 2.18% |
| 2024-12-31 | 15.500 | 15.290 | 0.000 | 0.00% | 15.290 | 15.940 | 18622 | 2908 | 1.67% |
| 2024-12-30 | 16.330 | 15.290 | -1.010 | -6.20% | 15.280 | 16.460 | 20592 | 3224 | 1.85% |
| 2024-12-27 | 16.450 | 16.300 | -0.300 | -1.81% | 16.190 | 16.750 | 20244 | 3382 | 1.82% |
| 2024-12-26 | 16.830 | 16.600 | -0.350 | -2.06% | 16.510 | 17.240 | 16804 | 2847 | 1.51% |
| 2024-12-25 | 17.610 | 16.950 | -0.540 | -3.09% | 16.840 | 17.860 | 20418 | 3502 | 1.83% |